Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2024 | INR | 26.9 | 27.35 | 26.11 | 26.98 | 26.98 | +0.05 (+0.19%) | 140,620 |
10 Apr 2024 | INR | 27.11 | 27.48 | 26.6 | 26.93 | 26.93 | -0.18 (-0.66%) | 319,083 |
9 Apr 2024 | INR | 27.6 | 27.9 | 27 | 27.11 | 27.11 | -0.49 (-1.78%) | 220,739 |
8 Apr 2024 | INR | 28.1 | 28.44 | 27.4 | 27.6 | 27.6 | -0.45 (-1.60%) | 209,806 |
5 Apr 2024 | INR | 28.15 | 28.5 | 27.36 | 28.05 | 28.05 | -0.47 (-1.65%) | 255,744 |
4 Apr 2024 | INR | 29.59 | 29.59 | 28.01 | 28.52 | 28.52 | +0.29 (+1.03%) | 236,889 |
3 Apr 2024 | INR | 27.52 | 28.34 | 27.23 | 28.23 | 28.23 | +0.68 (+2.47%) | 281,355 |
2 Apr 2024 | INR | 27.45 | 28.39 | 27.1 | 27.55 | 27.55 | +0.35 (+1.29%) | 205,942 |
1 Apr 2024 | INR | 26.52 | 27.6 | 26.5 | 27.2 | 27.2 | +0.73 (+2.76%) | 237,750 |
28 Mar 2024 | INR | 27.4 | 27.4 | 25.84 | 26.47 | 26.47 | -0.32 (-1.19%) | 310,753 |
27 Mar 2024 | INR | 28.25 | 28.7 | 26.6 | 26.79 | 26.79 | -1 (-3.60%) | 276,203 |
26 Mar 2024 | INR | 29.4 | 29.78 | 27.5 | 27.79 | 27.79 | -1.14 (-3.94%) | 375,293 |
22 Mar 2024 | INR | 28.94 | 28.94 | 26.55 | 28.93 | 28.93 | +1.36 (+4.93%) | 844,263 |
21 Mar 2024 | INR | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | +1.31 (+4.99%) | 68,470 |
20 Mar 2024 | INR | 25.36 | 26.26 | 25.01 | 26.26 | 26.26 | +1.25 (+5.00%) | 394,439 |
19 Mar 2024 | INR | 24.25 | 25.01 | 23.82 | 25.01 | 25.01 | +1.19 (+5.00%) | 380,579 |
18 Mar 2024 | INR | 22.69 | 23.82 | 22.4 | 23.82 | 23.82 | +1.13 (+4.98%) | 451,617 |
15 Mar 2024 | INR | 23.85 | 24.6 | 22.5 | 22.69 | 22.69 | -0.99 (-4.18%) | 501,507 |
14 Mar 2024 | INR | 22.64 | 24.35 | 22.64 | 23.68 | 23.68 | -0.15 (-0.63%) | 896,917 |
13 Mar 2024 | INR | 24.9 | 24.9 | 23.83 | 23.83 | 23.83 | -1.25 (-4.98%) | 190,717 |
12 Mar 2024 | INR | 26.4 | 26.5 | 25.08 | 25.08 | 25.08 | -1.32 (-5%) | 336,424 |
11 Mar 2024 | INR | 27.99 | 28.5 | 26.29 | 26.4 | 26.4 | -1.27 (-4.59%) | 232,454 |
7 Mar 2024 | INR | 27.25 | 28.45 | 27.25 | 27.67 | 27.67 | +0.08 (+0.29%) | 167,721 |
6 Mar 2024 | INR | 28.88 | 28.88 | 27.22 | 27.59 | 27.59 | -1.06 (-3.70%) | 523,421 |
5 Mar 2024 | INR | 28.7 | 29.4 | 28.27 | 28.65 | 28.65 | +0.05 (+0.17%) | 250,658 |
4 Mar 2024 | INR | 30 | 30 | 27.82 | 28.6 | 28.6 | -0.58 (-1.99%) | 561,023 |
1 Mar 2024 | INR | 28.5 | 29.59 | 28.27 | 29.18 | 29.18 | +0.91 (+3.22%) | 586,801 |
29 Feb 2024 | INR | 28.36 | 29.3 | 28.2 | 28.27 | 28.27 | -0.09 (-0.32%) | 466,534 |
28 Feb 2024 | INR | 29.09 | 29.49 | 27.8 | 28.36 | 28.36 | -0.58 (-2.00%) | 541,964 |
27 Feb 2024 | INR | 28.17 | 29.57 | 28.17 | 28.94 | 28.94 | +0.77 (+2.73%) | 795,442 |